Kinder Morgan Inc. Common Stockのデータ

Kinder Morgan Inc. Common Stockの基本情報

名前 Kinder Morgan Inc. Common Stock
ティッカー KMI
United States
上場年 2011.0
セクター Public Utilities

Kinder Morgan Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.2 14.94 15.07 15.04 17242400.0 15.04
2021-02-12 14.88 14.56 14.6 14.84 13137100.0 14.84
2021-02-11 14.8 14.45 14.75 14.69 11485400.0 14.69
2021-02-10 14.8 14.51 14.64 14.79 12685900.0 14.79
2021-02-09 14.75 14.44 14.73 14.57 10091400.0 14.57
2021-02-08 14.8 14.22 14.26 14.73 16736800.0 14.73
2021-02-05 14.25 14.08 14.25 14.15 18453200.0 14.15
2021-02-04 14.39 14.01 14.3 14.03 19973700.0 14.03
2021-02-03 14.3 13.84 13.84 14.24 19336900.0 14.24
2021-02-02 14.34 13.75 14.33 13.81 31201200.0 13.81
2021-02-01 14.22 13.9 14.17 14.02 20579300.0 14.02
2021-01-29 14.5 14.01 14.32 14.08 26327100.0 14.08
2021-01-28 15.01 14.56 14.93 14.69 24464600.0 14.43
2021-01-27 15.25 14.78 15.1 14.82 24717700.0 14.55
2021-01-26 15.57 15.1 15.37 15.22 16016000.0 14.95
2021-01-25 15.54 15.02 15.25 15.26 16633800.0 14.99
2021-01-22 15.37 14.83 15.03 15.32 18001800.0 15.05
2021-01-21 16.02 15.05 16.0 15.26 18794900.0 14.99
2021-01-20 15.66 15.41 15.57 15.59 14227800.0 15.31
2021-01-19 15.77 15.46 15.6 15.55 17338800.0 15.27
2021-01-15 15.61 15.17 15.52 15.49 16167600.0 15.21
2021-01-14 15.75 15.35 15.4 15.64 18079800.0 15.36
2021-01-13 15.44 15.11 15.23 15.31 18002100.0 15.04
2021-01-12 15.23 14.62 14.63 15.21 24215900.0 14.94
2021-01-11 14.88 14.19 14.21 14.74 24839100.0 14.48
2021-01-08 14.68 14.3 14.6 14.49 18581700.0 14.23
2021-01-07 14.66 14.28 14.43 14.6 17189100.0 14.34
2021-01-06 14.47 14.02 14.1 14.36 22181300.0 14.1
2021-01-05 14.13 13.65 13.68 13.9 18693000.0 13.65
2021-01-04 13.86 13.48 13.75 13.56 17131700.0 13.32
2020-12-31 13.72 13.47 13.53 13.67 15013400.0 13.43
2020-12-30 13.8 13.53 13.56 13.57 11570300.0 13.33
2020-12-29 13.75 13.47 13.74 13.57 14819200.0 13.33
2020-12-28 14.0 13.6 13.87 13.64 13949100.0 13.4
2020-12-24 13.86 13.69 13.83 13.83 5520100.0 13.58
2020-12-23 14.08 13.82 13.94 13.83 16017400.0 13.58
2020-12-22 14.0 13.78 13.98 13.78 14876200.0 13.53
2020-12-21 14.13 13.79 13.98 13.99 20343500.0 13.74
2020-12-18 14.42 14.1 14.33 14.21 33134700.0 13.96
2020-12-17 14.66 14.27 14.58 14.3 19338100.0 14.04
2020-12-16 14.76 14.51 14.75 14.6 18690400.0 14.34
2020-12-15 14.94 14.35 14.42 14.77 21182000.0 14.51
2020-12-14 14.97 14.19 14.86 14.31 26295700.0 14.05
2020-12-11 14.75 14.52 14.65 14.75 13666300.0 14.49
2020-12-10 14.88 14.6 14.65 14.79 24039100.0 14.53
2020-12-09 14.94 14.42 14.82 14.61 23780900.0 14.35
2020-12-08 15.0 14.65 14.69 14.76 18874200.0 14.5
2020-12-07 14.98 14.57 14.9 14.8 16745700.0 14.54
2020-12-04 15.1 14.67 14.68 14.93 17456100.0 14.66
2020-12-03 14.66 14.3 14.44 14.49 17671200.0 14.23
2020-12-02 14.55 14.0 14.06 14.34 22358300.0 14.08
2020-12-01 14.68 14.03 14.67 14.1 20050500.0 13.85
2020-11-30 14.68 14.3 14.53 14.38 36296700.0 14.12
2020-11-27 14.86 14.65 14.72 14.75 6336200.0 14.49
2020-11-25 15.05 14.65 14.9 14.85 13157100.0 14.58
2020-11-24 15.12 14.87 14.99 14.97 17315200.0 14.7
2020-11-23 14.67 14.3 14.4 14.62 20103200.0 14.36
2020-11-20 14.42 14.17 14.4 14.25 20405300.0 13.99
2020-11-19 14.4 13.61 13.7 14.4 27429000.0 14.14
2020-11-18 14.23 13.76 14.02 13.76 20243100.0 13.51
2020-11-17 14.05 13.42 13.45 14.03 19219700.0 13.78
2020-11-16 13.82 13.39 13.74 13.67 22637800.0 13.43
2020-11-13 13.22 12.78 12.86 13.13 13552100.0 12.89
2020-11-12 13.08 12.58 12.9 12.71 20115100.0 12.48
2020-11-11 13.08 12.86 13.07 13.03 22495800.0 12.8
2020-11-10 12.89 12.27 12.47 12.89 21224100.0 12.66
2020-11-09 12.71 12.09 12.34 12.3 31595700.0 12.08
2020-11-06 12.08 11.45 11.91 11.48 14255400.0 11.27
2020-11-05 12.19 11.83 11.83 11.9 13630100.0 11.69
2020-11-04 12.27 11.78 12.11 11.83 14333400.0 11.62
2020-11-03 12.14 11.93 12.04 11.99 12182900.0 11.78
2020-11-02 12.07 11.78 12.03 11.89 13369000.0 11.68
2020-10-30 11.9 11.61 11.75 11.9 17063200.0 11.69
2020-10-29 12.09 11.5 11.78 12.06 19845600.0 11.59
2020-10-28 12.12 11.81 11.98 11.83 19961500.0 11.37
2020-10-27 12.37 12.16 12.35 12.17 14473300.0 11.69
2020-10-26 12.69 12.19 12.67 12.38 16125800.0 11.89
2020-10-23 13.0 12.6 12.99 12.78 16228600.0 12.28
2020-10-22 12.99 12.48 12.5 12.96 20769200.0 12.45
2020-10-21 12.67 12.48 12.6 12.53 14619900.0 12.04
2020-10-20 12.86 12.58 12.8 12.68 16344000.0 12.18
2020-10-19 13.0 12.69 12.9 12.71 13447800.0 12.21
2020-10-16 13.07 12.84 12.99 12.86 13081600.0 12.35
2020-10-15 13.01 12.68 12.81 12.99 13602600.0 12.48
2020-10-14 13.12 12.65 12.71 12.96 14121800.0 12.45
2020-10-13 12.85 12.52 12.72 12.61 12153700.0 12.11
2020-10-12 12.88 12.66 12.85 12.78 12017200.0 12.28
2020-10-09 13.25 12.75 13.2 12.82 15740700.0 12.32
2020-10-08 13.15 12.6 12.7 13.13 15306500.0 12.61
2020-10-07 12.67 12.19 12.28 12.59 21463600.0 12.1
2020-10-06 12.76 12.25 12.73 12.27 15546800.0 11.79
2020-10-05 12.68 12.31 12.43 12.6 11307800.0 12.11
2020-10-02 12.44 12.03 12.05 12.31 12093000.0 11.83
2020-10-01 12.32 12.05 12.2 12.24 14358200.0 11.76
2020-09-30 12.61 12.27 12.56 12.33 18563200.0 11.85
2020-09-29 12.72 12.33 12.6 12.45 8408000.0 11.96
2020-09-28 12.76 12.45 12.58 12.61 11306900.0 12.11
2020-09-25 12.44 12.05 12.1 12.37 12728600.0 11.88
2020-09-24 12.44 11.97 12.25 12.28 14378500.0 11.8
2020-09-23 12.92 12.22 12.87 12.23 15044200.0 11.75
2020-09-22 13.11 12.73 12.91 12.8 10369000.0 12.3
2020-09-21 12.96 12.65 12.91 12.86 11849100.0 12.35
2020-09-18 13.26 13.02 13.21 13.08 16727500.0 12.57
2020-09-17 13.43 13.08 13.18 13.29 13541700.0 12.77
2020-09-16 13.49 12.96 13.06 13.35 16047700.0 12.83
2020-09-15 13.16 12.88 13.05 12.91 13958300.0 12.4
2020-09-14 13.15 12.85 12.9 13.06 10478500.0 12.55
2020-09-11 13.06 12.8 12.95 12.82 17235000.0 12.32
2020-09-10 13.29 12.87 13.29 12.91 13911900.0 12.4
2020-09-09 13.52 13.22 13.32 13.22 15813800.0 12.7
2020-09-08 13.5 13.19 13.38 13.25 16932600.0 12.73
2020-09-04 13.82 13.26 13.75 13.52 13156200.0 12.99
2020-09-03 13.98 13.52 13.86 13.64 12168900.0 13.1
2020-09-02 13.97 13.77 13.8 13.84 9951800.0 13.3
2020-09-01 13.96 13.63 13.78 13.87 10603100.0 13.33
2020-08-31 14.21 13.81 14.17 13.82 11957900.0 13.28
2020-08-28 14.21 13.85 13.96 14.18 11873700.0 13.62
2020-08-27 13.93 13.7 13.73 13.86 11193400.0 13.32
2020-08-26 14.02 13.72 14.02 13.73 12019200.0 13.19
2020-08-25 14.33 13.91 14.33 13.96 12968400.0 13.41
2020-08-24 14.38 14.06 14.15 14.24 10888000.0 13.68
2020-08-21 14.13 13.88 14.07 14.11 11168500.0 13.56
2020-08-20 14.18 14.0 14.01 14.06 9523000.0 13.51
2020-08-19 14.47 14.07 14.4 14.12 10511600.0 13.57
2020-08-18 14.61 14.32 14.43 14.38 12091100.0 13.82
2020-08-17 14.47 14.27 14.43 14.44 8857200.0 13.87
2020-08-14 14.45 14.14 14.14 14.29 7216800.0 13.73
2020-08-13 14.54 14.19 14.48 14.27 12923000.0 13.71
2020-08-12 14.74 14.41 14.65 14.49 11178400.0 13.92
2020-08-11 14.82 14.38 14.75 14.42 17560600.0 13.85
2020-08-10 14.59 14.32 14.32 14.54 11242100.0 13.97
2020-08-07 14.34 14.06 14.2 14.32 10458900.0 13.76
2020-08-06 14.57 14.26 14.39 14.3 8942000.0 13.74
2020-08-05 14.75 14.36 14.73 14.44 12620000.0 13.87
2020-08-04 14.52 14.0 14.08 14.5 16369700.0 13.93
2020-08-03 14.21 13.93 14.04 14.03 11792800.0 13.48
2020-07-31 14.12 13.8 14.04 14.1 15705100.0 13.55
2020-07-30 14.39 14.16 14.33 14.32 10995700.0 13.5
2020-07-29 14.55 14.02 14.05 14.53 9019900.0 13.7
2020-07-28 14.26 14.1 14.18 14.12 8493600.0 13.32
2020-07-27 14.33 14.08 14.31 14.2 12081300.0 13.39
2020-07-24 14.55 14.2 14.55 14.25 12321000.0 13.44
2020-07-23 14.58 14.06 14.32 14.49 24054400.0 13.67
2020-07-22 14.95 14.7 14.87 14.89 14072400.0 14.04
2020-07-21 15.22 14.6 14.65 15.09 11470400.0 14.23
2020-07-20 14.87 14.5 14.85 14.5 9660000.0 13.67
2020-07-17 15.27 14.79 15.08 14.92 9688600.0 14.07
2020-07-16 15.08 14.73 14.9 14.99 9480800.0 14.14
2020-07-15 15.04 14.7 14.84 14.96 8562900.0 14.11
2020-07-14 14.59 14.07 14.17 14.55 14080300.0 13.72
2020-07-13 14.42 14.09 14.27 14.19 9942600.0 13.38
2020-07-10 14.25 13.85 13.94 14.24 14214100.0 13.43
2020-07-09 14.53 13.9 14.53 13.91 19032900.0 13.12
2020-07-08 14.86 14.47 14.7 14.52 11047800.0 13.69
2020-07-07 15.06 14.57 14.78 14.67 14989100.0 13.83
2020-07-06 15.58 14.97 15.44 15.19 13630300.0 14.33
2020-07-02 15.32 15.07 15.15 15.12 9427800.0 14.26
2020-07-01 15.41 14.89 15.2 14.91 9407500.0 14.06
2020-06-30 15.23 14.5 14.55 15.17 14057300.0 14.31
2020-06-29 14.79 14.47 14.54 14.66 11274200.0 13.83
2020-06-26 14.89 14.37 14.89 14.47 15547100.0 13.65
2020-06-25 15.08 14.68 14.75 14.96 10540700.0 14.11
2020-06-24 15.28 14.61 15.26 14.81 13438600.0 13.97
2020-06-23 15.86 15.41 15.82 15.44 8689300.0 14.56
2020-06-22 15.62 15.31 15.45 15.61 11062900.0 14.72
2020-06-19 16.14 15.51 16.14 15.52 23956200.0 14.64
2020-06-18 15.91 15.51 15.56 15.77 12326100.0 14.87
2020-06-17 16.01 15.67 15.92 15.68 9864200.0 14.79
2020-06-16 16.38 15.61 16.34 15.97 13193400.0 15.06
2020-06-15 16.04 14.84 14.97 15.85 14474100.0 14.95
2020-06-12 16.0 15.16 15.99 15.5 17364300.0 14.62
2020-06-11 16.26 15.45 16.06 15.51 27110700.0 14.63
2020-06-10 17.25 16.82 17.13 16.93 18755300.0 15.97
2020-06-09 17.51 17.15 17.48 17.29 19012500.0 16.31
2020-06-08 17.97 17.04 17.06 17.97 21611600.0 16.95
2020-06-05 16.96 16.58 16.75 16.72 14209700.0 15.77
2020-06-04 16.25 16.01 16.13 16.23 10676100.0 15.31
2020-06-03 16.18 15.89 16.02 16.15 11732600.0 15.23
2020-06-02 15.95 15.72 15.87 15.88 9581300.0 14.98
2020-06-01 15.82 15.54 15.77 15.77 8452000.0 14.87
2020-05-29 15.85 15.31 15.59 15.8 16079100.0 14.9
2020-05-28 16.12 15.65 16.08 15.72 10905400.0 14.83
2020-05-27 16.08 15.46 16.0 15.97 11162300.0 15.06
2020-05-26 15.98 15.72 15.81 15.8 10353300.0 14.9
2020-05-22 15.44 14.96 15.22 15.41 8303300.0 14.53
2020-05-21 15.77 15.31 15.68 15.36 9708700.0 14.49
2020-05-20 15.77 15.42 15.61 15.65 16743300.0 14.76
2020-05-19 15.51 15.22 15.45 15.34 10795200.0 14.47
2020-05-18 15.68 15.33 15.53 15.49 18884200.0 14.61
2020-05-15 15.04 14.66 14.87 14.84 18656100.0 14.0
2020-05-14 14.89 14.16 14.47 14.84 12761900.0 14.0
2020-05-13 14.99 14.64 14.93 14.73 12381800.0 13.89
2020-05-12 15.53 14.96 15.41 14.99 10375400.0 14.14
2020-05-11 15.46 15.16 15.17 15.36 10008400.0 14.49
2020-05-08 15.4 15.1 15.22 15.35 10993100.0 14.48
2020-05-07 15.24 14.82 14.99 14.94 12556700.0 14.09
2020-05-06 15.17 14.6 15.0 14.72 10674200.0 13.88
2020-05-05 15.16 14.8 14.8 14.95 14603400.0 14.1
2020-05-04 14.79 14.29 14.33 14.65 16134100.0 13.82
2020-05-01 14.91 14.36 14.85 14.56 16490300.0 13.73
2020-04-30 15.62 15.1 15.61 15.23 20850400.0 14.12
2020-04-29 15.95 15.52 15.68 15.71 19466300.0 14.56
2020-04-28 15.49 14.92 15.31 15.19 14502700.0 14.08
2020-04-27 15.22 14.47 14.5 15.02 13026400.0 13.92
2020-04-24 14.86 14.13 14.44 14.62 18683200.0 13.55
2020-04-23 15.23 13.95 14.93 14.21 24468000.0 13.17
2020-04-22 15.04 14.24 15.0 14.67 16852800.0 13.6
2020-04-21 14.71 13.98 14.2 14.46 17292100.0 13.4
2020-04-20 15.16 14.03 14.14 14.69 17581900.0 13.62
2020-04-17 15.0 14.3 14.36 14.97 18663000.0 13.87
2020-04-16 14.39 13.94 14.24 14.11 14946400.0 13.08
2020-04-15 14.77 14.02 14.37 14.35 15941700.0 13.3
2020-04-14 15.24 14.83 14.99 15.12 17458500.0 14.01
2020-04-13 15.88 14.73 15.75 14.95 13918900.0 13.86
2020-04-09 15.89 14.9 15.2 15.36 17469900.0 14.24
2020-04-08 14.89 14.18 14.38 14.83 13820100.0 13.74
2020-04-07 14.77 14.02 14.65 14.2 19149400.0 13.16
2020-04-06 14.2 13.62 13.96 13.99 19274300.0 12.97
2020-04-03 13.77 12.88 13.45 13.41 26863800.0 12.43
2020-04-02 14.13 12.99 13.18 13.45 20015700.0 12.47
2020-04-01 13.28 12.5 13.05 12.73 17770600.0 11.8
2020-03-31 14.2 13.17 13.46 13.92 23995400.0 12.9
2020-03-30 13.5 12.64 13.4 13.27 24655700.0 12.3
2020-03-27 14.36 13.59 13.76 13.75 21313100.0 12.74
2020-03-26 14.85 13.76 13.94 14.48 25315900.0 13.42
2020-03-25 14.75 12.45 13.04 13.73 28456500.0 12.73
2020-03-24 12.94 11.36 12.01 12.88 20610000.0 11.94
2020-03-23 12.32 11.01 12.02 11.03 25384600.0 10.22
2020-03-20 12.44 11.15 11.84 12.35 40081000.0 11.45
2020-03-19 11.45 9.42 10.03 11.2 34340100.0 10.38
2020-03-18 11.87 9.44 11.79 9.98 46226100.0 9.25
2020-03-17 13.4 12.32 12.88 12.64 26658900.0 11.72
2020-03-16 13.88 12.65 13.12 12.73 26557400.0 11.8
2020-03-13 15.13 13.22 15.03 14.78 40427800.0 13.7
2020-03-12 14.6 13.45 14.22 13.86 35722200.0 12.85
2020-03-11 16.04 15.13 15.52 15.5 31677900.0 14.37
2020-03-10 17.24 14.95 16.7 16.04 33913900.0 14.87
2020-03-09 17.4 16.0 17.25 16.1 43807500.0 14.92
2020-03-06 19.44 18.6 19.19 19.33 23715800.0 17.92
2020-03-05 20.1 19.38 19.81 19.7 16981900.0 18.26
2020-03-04 20.38 19.98 20.16 20.23 18485700.0 18.75
2020-03-03 20.69 19.59 20.35 19.85 20242700.0 18.4
2020-03-02 20.29 19.1 19.36 20.24 22540300.0 18.76
2020-02-28 19.28 18.4 19.02 19.17 32731000.0 17.77
2020-02-27 20.38 19.51 20.19 19.52 23662500.0 18.09
2020-02-26 21.04 20.45 21.02 20.52 17465600.0 19.02
2020-02-25 21.94 21.01 21.85 21.05 19427000.0 19.51
2020-02-24 22.02 21.62 21.71 21.77 19068300.0 20.18
2020-02-21 22.23 21.9 22.1 22.14 14432400.0 20.52
2020-02-20 22.58 22.19 22.36 22.24 18830400.0 20.61
2020-02-19 22.35 21.96 22.07 22.16 11498800.0 20.54
2020-02-18 22.02 21.85 21.98 22.01 11007400.0 20.4